Movie Studio Inc (PK) (MVES)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.0E-5 | 3.52941176471 | 0.0017 | 0.00176 | 0.0011 | 2350 | 0.0016973 | CS |
| 4 | 0.00056 | 46.6666666667 | 0.0012 | 0.0024 | 0.0011 | 47957 | 0.00182812 | CS |
| 12 | 0.00076 | 76 | 0.001 | 0.0024 | 0.001 | 159796 | 0.00130302 | CS |
| 26 | 0.00096 | 120 | 0.0008 | 0.0024 | 0.0008 | 147246 | 0.00129363 | CS |
| 52 | 0.00056 | 46.6666666667 | 0.0012 | 0.003 | 0.0005 | 133795 | 0.00125213 | CS |
| 156 | -0.00594 | -77.1428571429 | 0.0077 | 0.0088 | 0.0005 | 118074 | 0.00242506 | CS |
| 260 | -0.017813 | -91.0080212538 | 0.019573 | 0.1653 | 0.0005 | 434772 | 0.02258719 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740608400 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1740522000 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1740435600 | 0.00176 | 0.00016 | 10.00 | 0.0011999 | 0.00176 | 0.0011999 | 3350 |
| 1740176400 | 0.0016 | -0.0001 | -5.88 | 0.0011 | 0.0016 | 0.0011 | 2200 |
| 1740090480 | 0.0017 | 0.0001 | 6.25 | 0.0017 | 0.0017 | 0.0017 | 1500 |
| 1740003960 | 0.0016 | -0.0005 | -23.81 | 0.00135 | 0.0016 | 0.0011 | 102000 |
| 1739917740 | 0.0021 | 0.00045 | 27.27 | 0.0021 | 0.0021 | 0.0021 | 10040 |
| 1739572020 | 0.00165 | -0.00055 | -25.00 | 0.0011 | 0.00165 | 0.0011 | 60150 |
| 1739485560 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1739399160 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1739312760 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1739226360 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1738967160 | 0.0022 | 0.00066 | 42.86 | 0.00165 | 0.0022 | 0.00165 | 1000 |
| 1738880400 | 0.00154 | -0.00066 | -30.00 | 0.00154 | 0.00154 | 0.00154 | 2000 |
| 1738794540 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1738708140 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1738621740 | 0.0022 | 0.000275 | 14.29 | 0.0022 | 0.0022 | 0.0022 | 13000 |
| 1738362480 | 0.001925 | 0 | 0.00 | 0.001925 | 0.001925 | 0.001925 | 0 |
| 1738276080 | 0.001925 | 0.0007251 | 60.43 | 0.0011999 | 0.0023999 | 0.0011 | 284330 |
| 1738189740 | 0.0011999 | -0.0002 | -14.29 | 0.0011 | 0.0011999 | 0.0011 | 395845 |
| 1738103220 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1738016820 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1737757620 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1737671220 | 0.0014 | 0.0001951 | 16.19 | 0.00128 | 0.0014 | 0.00128 | 68503 |
| 1737584640 | 0.0012049 | -9.5E-5 | -7.31 | 0.0012049 | 0.0012049 | 0.0012049 | 300 |
| 1737498540 | 0.0013 | -0.0002 | -13.33 | 0.0016 | 0.0016 | 0.0013 | 78230 |
| 1737152520 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1737066120 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1736979720 | 0.0015 | 0.0001 | 7.14 | 0.0011 | 0.0015 | 0.0011 | 26380 |
| 1736893200 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1736806800 | 0.0014 | -5.0E-5 | -3.45 | 0.0017 | 0.0017 | 0.0014 | 106480 |
| 1736547720 | 0.0014499 | 0.0004499 | 44.99 | 0.001 | 0.0014499 | 0.001 | 35164 |
| 1736374980 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1736288580 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1736202180 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1735942980 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 544836 |
| 1735856700 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 1110 |
| 1735683960 | 0.001 | -0.00015 | -13.04 | 0.00105 | 0.0011 | 0.001 | 44427 |
| 1735597200 | 0.00115 | 0 | 0.00 | 0.00115 | 0.00115 | 0.00115 | 0 |
| 1735338000 | 0.00115 | -5.0E-5 | -4.17 | 0.00115 | 0.0013 | 0.001 | 173810 |
| 1735252020 | 0.0011999 | -0.0001 | -7.69 | 0.0013 | 0.0013 | 0.0011999 | 260202 |
| 1735078200 | 0.0013 | -0.0003 | -18.75 | 0.0013 | 0.0013 | 0.0013 | 1700 |
| 1734992400 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1734733200 | 0.0016 | 0 | 0.00 | 0.0016 | 0.0016 | 0.0016 | 0 |
| 1734646800 | 0.0016 | 0.0003 | 23.08 | 0.001405 | 0.0016 | 0.001405 | 2120 |
| 1734560760 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1734474360 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 120 |
| 1734388140 | 0.0013 | -0.0002 | -13.33 | 0.0013 | 0.0013 | 0.0013 | 100 |
| 1734128940 | 0.0015 | 5.0E-5 | 3.45 | 0.0015 | 0.0015 | 0.0015 | 10000 |
| 1734042480 | 0.0014499 | 0.0001499 | 11.53 | 0.0014499 | 0.0014499 | 0.0014499 | 400 |
| 1733955900 | 0.0013 | 0.0003 | 30.00 | 0.0014 | 0.002 | 0.0013 | 2562172 |
| 1733869200 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1733782800 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 2400 |
| 1733523900 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1733437500 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1733351100 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1733264700 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 1200 |
| 1733177400 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1732918200 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.001 | 0.001 | 40001 |
| 1732746540 | 0.0011 | -0.00035 | -24.14 | 0.0014499 | 0.0014499 | 0.0011 | 630295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
